5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
+23.38%
6 MONTH PERFORMANCE
+25.89%
YEAR-TO-DATE PERFORMANCE
+23.38%
1 YEAR PERFORMANCE
-42.38%
Nyxoah S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.99 | $10.05 (-8.55%) | $10.99 | $10.02 | 56,336 | $309.44 M |
| 03/12/2025 | $9.98 | $9.73 (-2.51%) | $10.14 | $9.73 | 20,323 | $299.14 M |
| 03/11/2025 | $9.99 | $9.95 (-0.4%) | $9.99 | $9.65 | 22,731 | $305.90 M |
| 03/10/2025 | $9.90 | $9.63 (-2.73%) | $10.00 | $9.51 | 22,400 | $296.07 M |
| 03/07/2025 | $10.39 | $10.01 (-3.66%) | $10.39 | $9.92 | 12,708 | $307.75 M |
| 03/06/2025 | $9.97 | $10.11 (1.4%) | $10.41 | $9.92 | 8,734 | $310.82 M |
| 03/05/2025 | $10.26 | $10.21 (-0.49%) | $10.41 | $10.02 | 4,200 | $313.90 M |
| 03/04/2025 | $9.95 | $9.90 (-0.5%) | $10.29 | $9.88 | 34,602 | $304.37 M |
| 03/03/2025 | $10.04 | $9.91 (-1.29%) | $10.25 | $9.91 | 11,332 | $304.68 M |
| 02/28/2025 | $9.93 | $10.04 (1.11%) | $10.25 | $9.82 | 40,500 | $308.67 M |
| 02/27/2025 | $9.87 | $10.25 (3.85%) | $10.45 | $9.76 | 16,600 | $315.13 M |
| 02/26/2025 | $9.86 | $9.91 (0.51%) | $9.99 | $9.81 | 8,100 | $304.68 M |
| 02/25/2025 | $10.44 | $10.00 (-4.21%) | $10.44 | $9.80 | 27,712 | $307.44 M |
| 02/24/2025 | $10.35 | $10.36 (0.1%) | $10.37 | $10.30 | 14,383 | $318.51 M |
| 02/21/2025 | $10.35 | $10.35 (0%) | $10.51 | $10.30 | 7,654 | $318.20 M |
| 02/20/2025 | $10.40 | $10.40 (0%) | $10.56 | $10.30 | 8,802 | $319.74 M |
| 02/19/2025 | $10.58 | $10.48 (-0.95%) | $10.70 | $10.35 | 15,200 | $322.20 M |
| 02/18/2025 | $10.92 | $10.48 (-4.03%) | $10.92 | $10.47 | 84,905 | $322.20 M |
| 02/14/2025 | $10.70 | $10.53 (-1.59%) | $10.80 | $10.50 | 98,911 | $323.74 M |
| 02/13/2025 | $10.70 | $10.57 (-1.21%) | $10.71 | $10.47 | 36,000 | $324.97 M |
| 02/12/2025 | $10.79 | $10.51 (-2.59%) | $10.79 | $10.50 | 21,922 | $323.12 M |
| 02/11/2025 | $10.85 | $10.42 (-3.96%) | $10.93 | $10.35 | 50,707 | $320.35 M |
| 02/10/2025 | $10.75 | $10.45 (-2.79%) | $10.91 | $10.36 | 21,600 | $321.28 M |
| 02/07/2025 | $10.85 | $10.65 (-1.84%) | $10.94 | $10.61 | 39,533 | $327.43 M |
| 02/06/2025 | $11.08 | $10.83 (-2.26%) | $11.08 | $10.75 | 25,900 | $332.96 M |
| 02/05/2025 | $11.09 | $10.99 (-0.9%) | $11.10 | $10.68 | 35,400 | $337.88 M |
| 02/04/2025 | $11.09 | $10.70 (-3.52%) | $11.09 | $10.47 | 20,415 | $328.96 M |
| 02/03/2025 | $10.79 | $10.80 (0.09%) | $11.32 | $10.51 | 68,900 | $332.04 M |
| 01/31/2025 | $10.73 | $10.80 (0.65%) | $10.80 | $10.40 | 21,800 | $332.04 M |
| 01/30/2025 | $10.52 | $10.50 (-0.19%) | $10.76 | $10.32 | 9,400 | $322.81 M |
| 01/29/2025 | $10.81 | $10.38 (-3.98%) | $11.45 | $10.07 | 10,300 | $319.13 M |
| 01/28/2025 | $10.86 | $10.42 (-4.05%) | $10.86 | $10.35 | 9,409 | $320.35 M |
| 01/27/2025 | $10.73 | $10.83 (0.93%) | $10.84 | $10.47 | 13,400 | $332.96 M |
| 01/24/2025 | $10.42 | $10.81 (3.74%) | $10.88 | $10.36 | 14,042 | $332.35 M |
| 01/23/2025 | $10.34 | $10.37 (0.29%) | $10.61 | $10.08 | 13,100 | $318.82 M |
| 01/22/2025 | $10.58 | $10.39 (-1.8%) | $10.70 | $10.38 | 40,900 | $319.43 M |
| 01/21/2025 | $10.92 | $10.83 (-0.82%) | $11.17 | $10.76 | 76,100 | $332.96 M |
| 01/17/2025 | $11.10 | $10.91 (-1.71%) | $11.38 | $10.67 | 104,600 | $335.42 M |
| 01/16/2025 | $9.92 | $10.91 (9.98%) | $11.13 | $9.92 | 102,300 | $335.42 M |
| 01/15/2025 | $9.55 | $10.05 (5.24%) | $10.19 | $9.39 | 61,316 | $308.98 M |
| 01/14/2025 | $9.35 | $9.32 (-0.32%) | $9.59 | $9.07 | 110,085 | $286.54 M |
| 01/13/2025 | $9.16 | $9.33 (1.86%) | $9.33 | $8.86 | 18,027 | $286.84 M |
| 01/10/2025 | $9.50 | $9.25 (-2.63%) | $9.67 | $9.20 | 39,800 | $284.38 M |
| 01/08/2025 | $9.46 | $9.77 (3.28%) | $9.85 | $9.26 | 112,300 | $300.37 M |
| 01/07/2025 | $9.90 | $9.85 (-0.51%) | $9.97 | $9.58 | 40,800 | $302.83 M |
| 01/06/2025 | $9.21 | $9.87 (7.17%) | $10.07 | $9.21 | 148,858 | $303.45 M |
| 01/03/2025 | $8.78 | $9.15 (4.21%) | $9.16 | $8.78 | 31,729 | $281.31 M |
| 01/02/2025 | $8.32 | $9.04 (8.65%) | $9.15 | $8.30 | 102,300 | $277.93 M |
| 12/31/2024 | $8.09 | $8.00 (-1.11%) | $8.29 | $7.89 | 36,000 | $245.95 M |
| 12/30/2024 | $8.02 | $8.00 (-0.25%) | $8.13 | $7.90 | 32,700 | $245.95 M |
| 12/27/2024 | $8.37 | $8.00 (-4.42%) | $8.37 | $7.90 | 86,239 | $245.95 M |
| 12/26/2024 | $8.23 | $8.00 (-2.79%) | $8.33 | $7.87 | 47,742 | $245.95 M |
| 12/24/2024 | $8.05 | $8.00 (-0.62%) | $8.38 | $7.98 | 24,700 | $245.95 M |
| 12/23/2024 | $8.00 | $8.00 (0%) | $8.29 | $7.96 | 24,830 | $245.95 M |
| 12/20/2024 | $7.98 | $8.01 (0.38%) | $8.24 | $7.85 | 37,900 | $246.26 M |
| 12/19/2024 | $8.08 | $8.00 (-0.99%) | $8.08 | $7.83 | 64,700 | $245.95 M |
| 12/18/2024 | $8.45 | $7.94 (-6.04%) | $8.45 | $7.74 | 72,100 | $244.11 M |
| 12/17/2024 | $8.08 | $7.99 (-1.11%) | $8.14 | $7.92 | 43,419 | $245.65 M |
| 12/16/2024 | $8.04 | $8.00 (-0.5%) | $8.36 | $7.93 | 91,349 | $245.95 M |
| 12/13/2024 | $8.59 | $8.00 (-6.87%) | $8.81 | $7.86 | 93,948 | $245.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
